Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares On-de (OND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 44.05 44.05 44.05 43.8414 101
17th Jul 2025 (Thu) 43.64 43.72 43.64 43.7298 600
16th Jul 2025 (Wed) 41.84 43.1038 41.84 43.1038 26
15th Jul 2025 (Tue) 41.84 42.6434 41.84 42.6434 0
14th Jul 2025 (Mon) 41.84 42.28 41.84 42.29 162
11th Jul 2025 (Fri) 42.45 42.45 41.9257 41.9257 10
10th Jul 2025 (Thu) 42.45 42.45 42.45 42.3131 0
9th Jul 2025 (Wed) 42.72 42.72 42.5667 42.5667 0
8th Jul 2025 (Tue) 42.72 42.72 42.72 42.67 179
7th Jul 2025 (Mon) 42.21 42.47 42.21 42.47 23
4th Jul 2025 (Fri) 42.21 42.21 42.2082 42.2082 0
3rd Jul 2025 (Thu) 42.21 42.21 42.2082 42.2082 0
2nd Jul 2025 (Wed) 42.21 42.21 42.045 42.045 12
1st Jul 2025 (Tue) 42.21 42.2399 42.21 42.2399 0
30th Jun 2025 (Mon) 42.21 42.922 42.21 42.922 0
27th Jun 2025 (Fri) 42.21 42.21 42.2032 42.2032 42
26th Jun 2025 (Thu) 42.21 42.21 41.98 41.98 0
25th Jun 2025 (Wed) 42.21 42.21 41.4153 41.4153 0
24th Jun 2025 (Tue) 42.21 42.21 41.38 41.76 4,195
23rd Jun 2025 (Mon) 40.05 40.37 40.05 40.4439 200
20th Jun 2025 (Fri) 40.23 40.23 39.8262 39.8262 37
19th Jun 2025 (Thu) 40.23 40.233 40.23 40.233 0
18th Jun 2025 (Wed) 40.23 40.233 40.23 40.233 0
17th Jun 2025 (Tue) 40.23 40.23 40.1582 40.1582 0
16th Jun 2025 (Mon) 40.23 40.3951 40.23 40.3951 0
13th Jun 2025 (Fri) 40.23 40.23 39.6802 39.6802 0
12th Jun 2025 (Thu) 40.23 40.3642 40.23 40.3642 0
11th Jun 2025 (Wed) 40.23 40.23 40.1552 40.1552 0
10th Jun 2025 (Tue) 40.23 40.23 39.8923 39.8923 0
9th Jun 2025 (Mon) 40.23 40.23 40.0634 40.0634 0
6th Jun 2025 (Fri) 40.23 40.23 39.7371 39.7371 0
5th Jun 2025 (Thu) 40.23 40.24 40.23 39.4767 0
4th Jun 2025 (Wed) 37.30 39.3348 37.30 39.3348 0
3rd Jun 2025 (Tue) 37.30 38.74 37.30 38.74 0
2nd Jun 2025 (Mon) 37.30 38.5872 37.30 38.5872 0
30th May 2025 (Fri) 37.30 38.1888 37.30 38.1888 0
29th May 2025 (Thu) 37.30 38.4915 37.30 38.4915 0
28th May 2025 (Wed) 38.7801 38.7801 38.7801 38.7801 0
27th May 2025 (Tue) 38.1064 38.1064 38.1064 38.1064 0
26th May 2025 (Mon) 38.1064 38.1064 38.1064 38.1064 0
24th May 2025 (Sat) 37.8735 38.1064 37.8735 38.1064 0
23rd May 2025 (Fri) 37.8735 37.8735 37.8735 37.8735 0
22nd May 2025 (Thu) 37.9817 37.9817 37.9817 37.9817 0
21st May 2025 (Wed) 38.503 38.503 38.503 38.503 0
20th May 2025 (Tue) 38.4147 38.4147 38.4147 38.4147 8
FTSE 100 Latest
Value8,992.12
Change19.48